CCID Consulting Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-09	1.640	1.680	1.620	1.680	1.479	310,000
2026-01-08	1.620	1.640	1.600	1.640	1.444	190,000
2026-01-07	1.610	1.620	1.600	1.620	1.426	110,000
2026-01-06	1.600	1.640	1.600	1.640	1.444	110,000
2026-01-05	1.610	1.630	1.600	1.600	1.408	210,000
2026-01-02	1.590	1.620	1.560	1.600	1.408	340,000
2025-12-31	1.610	1.610	1.610	1.610	1.417	10,000
2025-12-30	1.590	1.640	1.570	1.570	1.382	150,000
2025-12-29	1.540	1.560	1.530	1.560	1.373	280,000
2025-12-23	1.590	1.650	1.510	1.650	1.452	300,000
2025-12-18	1.630	1.630	1.620	1.620	1.426	100,000
2025-12-17	1.610	1.680	1.610	1.660	1.461	130,000
2025-12-15	1.630	1.630	1.630	1.630	1.435	50,000
2025-12-12	1.590	1.660	1.570	1.660	1.461	470,000
2025-12-11	1.610	1.610	1.600	1.610	1.417	260,000
2025-12-10	1.630	1.670	1.630	1.660	1.461	130,000
2025-12-05	1.660	1.700	1.660	1.700	1.496	60,000
2025-12-04	1.650	1.650	1.620	1.650	1.452	80,000
2025-12-03	1.670	1.670	1.670	1.670	1.470	50,000
2025-12-02	1.680	1.720	1.670	1.680	1.479	170,000
2025-11-28	1.700	1.720	1.700	1.720	1.514	70,000
2025-11-26	1.700	1.730	1.680	1.680	1.479	80,000
2025-11-24	1.640	1.690	1.640	1.670	1.470	110,000
2025-11-21	1.600	1.690	1.580	1.670	1.470	190,000
2025-11-20	1.680	1.690	1.630	1.660	1.461	140,000
2025-11-19	1.630	1.690	1.630	1.690	1.488	40,000
2025-11-18	1.630	1.670	1.620	1.670	1.470	140,000
2025-11-13	1.620	1.720	1.620	1.720	1.514	200,000
2025-11-12	1.690	1.690	1.690	1.690	1.488	220,000
2025-11-11	1.690	1.690	1.690	1.690	1.488	50,000
2025-11-10	1.680	1.690	1.680	1.690	1.488	230,000
2025-11-07	1.630	1.750	1.630	1.720	1.514	170,000
2025-11-06	1.590	1.680	1.590	1.660	1.461	110,000
2025-11-05	1.620	1.660	1.620	1.650	1.452	130,000
2025-11-04	1.690	1.690	1.620	1.660	1.461	150,000
2025-10-31	1.690	1.700	1.680	1.700	1.496	150,000
2025-10-30	1.740	1.740	1.690	1.710	1.505	410,000
2025-10-28	1.780	1.780	1.670	1.740	1.532	360,000
2025-10-27	1.760	1.760	1.740	1.760	1.549	160,000
2025-10-24	1.760	1.800	1.760	1.790	1.576	40,000
2025-10-23	1.750	1.760	1.750	1.750	1.540	40,000
2025-10-22	1.740	1.740	1.720	1.740	1.532	200,000
2025-10-21	1.730	1.790	1.720	1.740	1.532	280,000
2025-10-20	1.700	1.720	1.660	1.670	1.470	120,000
2025-10-17	1.720	1.720	1.680	1.700	1.496	270,000
2025-10-16	1.810	1.810	1.750	1.750	1.540	1,730,000
2025-10-15	1.710	1.820	1.680	1.780	1.567	2,230,000
2025-10-14	1.730	1.760	1.730	1.760	1.549	230,000
2025-10-13	1.740	1.760	1.740	1.760	1.549	70,000
2025-10-10	1.770	1.770	1.700	1.740	1.532	140,000
2025-10-09	1.770	1.780	1.680	1.780	1.567	333,000
2025-10-08	1.750	1.770	1.720	1.770	1.558	620,000
2025-10-06	1.750	1.770	1.740	1.770	1.558	60,000
2025-10-02	1.720	1.800	1.710	1.800	1.585	470,000
2025-09-30	1.790	1.850	1.700	1.800	1.585	180,000
2025-09-29	1.840	1.840	1.790	1.790	1.576	330,000
2025-09-26	1.830	1.830	1.830	1.830	1.611	30,000
2025-09-24	1.890	1.890	1.880	1.880	1.655	10,000
2025-09-23	1.860	1.900	1.850	1.890	1.664	110,000
2025-09-22	1.860	1.860	1.850	1.860	1.637	60,000

← NewerPage 4 of 14 · 827 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	0.1030 HKD
2025-05-26	0.1194 HKD
2024-06-18	0.0839 HKD
2023-09-21	0.0406 HKD
2023-06-13	0.0287 HKD
2022-10-13	0.0715 HKD
2022-08-11	0.0581 HKD
2021-06-16	0.0186 HKD
2020-06-16	0.0157 HKD
2019-05-22	0.0083 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.